Indicators

Kiniksa Pharmaceuticals Ltd (NQ: KNSA )

19.17 -0.10 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.38	18.83	17.16	18.46	197,500	+0.77(+4.35%)
Feb 27, 2020	18.25	19.57	17.66	17.69	336,146	-0.54(-2.96%)
Feb 26, 2020	18.05	19.10	17.73	18.23	117,308	+0.42(+2.36%)
Feb 25, 2020	18.74	18.87	17.73	17.81	151,959	-0.80(-4.30%)
Feb 24, 2020	18.40	18.85	17.76	18.61	138,665	-0.56(-2.92%)
Feb 21, 2020	18.91	19.33	18.48	19.17	230,600	+0.40(+2.13%)
Feb 20, 2020	18.30	19.41	18.13	18.77	216,062	+0.51(+2.79%)
Feb 19, 2020	18.20	18.42	18.01	18.26	256,709	+0.31(+1.73%)
Feb 18, 2020	17.33	18.15	17.33	17.95	113,440	+0.62(+3.58%)
Feb 14, 2020	18.26	18.79	17.20	17.33	232,900	-0.93(-5.09%)
Feb 13, 2020	18.00	18.40	17.94	18.26	211,467	+0.24(+1.33%)
Feb 12, 2020	17.50	18.10	17.23	18.02	273,503	+0.70(+4.04%)
Feb 11, 2020	17.00	17.42	16.67	17.32	265,762	+0.40(+2.36%)
Feb 10, 2020	16.64	17.36	16.49	16.92	136,722	+0.28(+1.68%)
Feb 07, 2020	16.52	16.70	16.36	16.64	109,500	+0.12(+0.73%)
Feb 06, 2020	16.25	16.73	16.11	16.52	201,274	+0.29(+1.79%)
Feb 05, 2020	16.17	16.38	15.88	16.23	196,745	+0.19(+1.18%)
Feb 04, 2020	15.59	16.08	15.47	16.04	170,663	+0.78(+5.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.